Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.10 | 16.44 | 15.61 | 15.67 | 1,032,984 | -0.06(-0.36%) |
Apr 29, 2009 | 15.32 | 15.98 | 14.99 | 15.73 | 1,116,570 | +0.52(+3.44%) |
Apr 28, 2009 | 14.98 | 15.55 | 14.78 | 15.20 | 960,074 | -0.40(-2.57%) |
Apr 27, 2009 | 15.33 | 16.16 | 15.33 | 15.60 | 1,100,992 | -0.11(-0.69%) |
Apr 24, 2009 | 15.39 | 15.98 | 15.12 | 15.71 | 513,813 | +0.47(+3.06%) |
Apr 23, 2009 | 15.42 | 15.69 | 14.87 | 15.25 | 534,897 | -0.16(-1.06%) |
Apr 22, 2009 | 14.69 | 15.89 | 14.58 | 15.41 | 680,439 | +0.42(+2.80%) |
Apr 21, 2009 | 14.02 | 15.16 | 14.02 | 14.99 | 637,706 | +0.86(+6.08%) |
Apr 20, 2009 | 14.69 | 14.71 | 13.94 | 14.13 | 561,374 | -1.04(-6.83%) |
Apr 17, 2009 | 15.04 | 15.29 | 14.82 | 15.17 | 691,796 | +0.20(+1.36%) |
Apr 16, 2009 | 14.46 | 15.27 | 14.11 | 14.96 | 741,960 | +0.70(+4.94%) |
Apr 15, 2009 | 13.73 | 14.37 | 13.73 | 14.26 | 613,924 | +0.44(+3.22%) |
Apr 14, 2009 | 14.00 | 14.18 | 13.60 | 13.82 | 392,909 | -0.44(-3.09%) |
Apr 13, 2009 | 14.72 | 14.76 | 14.04 | 14.26 | 421,701 | -0.64(-4.29%) |
Apr 09, 2009 | 14.10 | 14.96 | 13.84 | 14.90 | 745,257 | +1.25(+9.18%) |
Apr 08, 2009 | 13.30 | 13.65 | 13.17 | 13.64 | 454,941 | +0.49(+3.71%) |
Apr 07, 2009 | 13.48 | 13.66 | 13.10 | 13.16 | 508,457 | -0.61(-4.45%) |
Apr 06, 2009 | 14.01 | 14.38 | 13.40 | 13.77 | 517,575 | -0.33(-2.36%) |
Apr 03, 2009 | 13.84 | 14.19 | 13.64 | 14.10 | 682,076 | +0.29(+2.13%) |
Apr 02, 2009 | 13.11 | 14.31 | 12.80 | 13.81 | 840,610 | +1.03(+8.04%) |
Apr 01, 2009 | 12.01 | 12.95 | 11.97 | 12.78 | 949,439 | +0.50(+4.08%) |
Mar 31, 2009 | 12.11 | 12.80 | 12.03 | 12.28 | 957,436 | +0.41(+3.42%) |
Mar 30, 2009 | 12.90 | 12.90 | 11.72 | 11.87 | 819,750 | -1.71(-12.62%) |
Mar 26, 2009 | 12.77 | 13.61 | 12.77 | 13.59 | 866,814 | +1.06(+8.45%) |
Mar 25, 2009 | 12.41 | 13.17 | 12.03 | 12.53 | 748,547 | +0.25(+2.04%) |
Mar 24, 2009 | 11.99 | 12.76 | 11.79 | 12.28 | 699,328 | +0.06(+0.53%) |
Mar 23, 2009 | 11.73 | 12.21 | 11.19 | 12.21 | 497,725 | +1.11(+10.00%) |
Mar 20, 2009 | 11.50 | 11.57 | 10.87 | 11.10 | 819,392 | -0.30(-2.61%) |
Mar 19, 2009 | 11.22 | 11.59 | 11.01 | 11.40 | 770,409 | +0.25(+2.25%) |
Mar 18, 2009 | 10.29 | 11.15 | 10.29 | 11.15 | 575,160 | +0.51(+4.75%) |
Mar 17, 2009 | 10.37 | 10.73 | 10.19 | 10.65 | 857,584 | +0.26(+2.54%) |
Mar 16, 2009 | 10.58 | 10.84 | 10.34 | 10.38 | 448,363 | -0.04(-0.37%) |
Mar 13, 2009 | 10.39 | 10.49 | 10.11 | 10.42 | 390,364 | +0.10(+0.92%) |
Mar 12, 2009 | 9.769 | 10.41 | 9.536 | 10.33 | 499,686 | +0.59(+6.03%) |
Mar 11, 2009 | 9.765 | 10.02 | 9.558 | 9.739 | 367,611 | +0.01(+0.13%) |
Mar 10, 2009 | 9.070 | 9.739 | 9.029 | 9.726 | 488,389 | +0.92(+10.39%) |
Mar 09, 2009 | 9.070 | 9.247 | 8.767 | 8.811 | 471,950 | -0.36(-3.91%) |
Mar 06, 2009 | 9.510 | 9.640 | 8.923 | 9.169 | 408,364 | -0.24(-2.57%) |
Mar 05, 2009 | 9.717 | 9.821 | 9.342 | 9.411 | 576,158 | -0.55(-5.55%) |
Mar 04, 2009 | 9.765 | 10.25 | 9.618 | 9.964 | 575,662 | +0.17(+1.76%) |
Mar 02, 2009 | 10.28 | 10.54 | 9.648 | 9.791 | 816,583 | -0.96(-8.96%) |
Feb 27, 2009 | 10.63 | 11.08 | 10.54 | 10.75 | 646,039 | -0.04(-0.36%) |
Feb 26, 2009 | 11.38 | 11.38 | 10.69 | 10.79 | 1,109,934 | +0.33(+3.18%) |
Feb 25, 2009 | 11.00 | 11.00 | 10.27 | 10.46 | 853,748 | -0.65(-5.87%) |
Feb 24, 2009 | 11.00 | 11.20 | 10.71 | 11.11 | 691,386 | +0.22(+2.06%) |
Feb 23, 2009 | 11.95 | 12.27 | 10.86 | 10.89 | 736,977 | -0.98(-8.26%) |
Feb 20, 2009 | 12.39 | 12.48 | 11.58 | 11.87 | 1,191,659 | -0.89(-7.01%) |
Feb 19, 2009 | 13.32 | 13.72 | 12.74 | 12.76 | 628,064 | -0.27(-2.09%) |
Feb 18, 2009 | 13.15 | 13.49 | 12.82 | 13.03 | 596,635 | +0.08(+0.60%) |
Feb 17, 2009 | 12.96 | 13.28 | 12.62 | 12.96 | 947,184 | -0.25(-1.93%) |
Feb 13, 2009 | 13.29 | 13.59 | 13.08 | 13.21 | 542,091 | -0.02(-0.16%) |
Feb 12, 2009 | 12.81 | 13.41 | 12.80 | 13.23 | 628,423 | -0.20(-1.48%) |
Feb 11, 2009 | 13.56 | 13.89 | 13.22 | 13.43 | 465,740 | -0.01(-0.06%) |
Feb 10, 2009 | 14.08 | 14.29 | 13.33 | 13.44 | 512,157 | -0.82(-5.75%) |
Feb 09, 2009 | 14.36 | 14.58 | 14.04 | 14.26 | 376,182 | -0.07(-0.51%) |
Feb 06, 2009 | 13.66 | 14.39 | 13.64 | 14.33 | 554,689 | +0.63(+4.63%) |
Feb 05, 2009 | 13.30 | 13.96 | 13.15 | 13.70 | 522,315 | +0.23(+1.70%) |
Feb 04, 2009 | 13.47 | 13.86 | 13.26 | 13.47 | 328,401 | -0.03(-0.19%) |
Feb 03, 2009 | 13.55 | 13.58 | 13.18 | 13.50 | 430,041 | +0.25(+1.86%) |
Feb 02, 2009 | 12.77 | 13.29 | 12.72 | 13.25 | 532,084 | +0.20(+1.56%) |
Jan 30, 2009 | 13.88 | 13.92 | 12.94 | 13.05 | 417,038 | -0.64(-4.67%) |
Jan 29, 2009 | 14.16 | 14.25 | 13.59 | 13.69 | 295,821 | -0.60(-4.23%) |
Jan 28, 2009 | 14.25 | 14.43 | 14.11 | 14.29 | 577,461 | +0.35(+2.51%) |
Jan 27, 2009 | 13.63 | 14.19 | 13.63 | 13.94 | 361,107 | +0.39(+2.90%) |
Jan 26, 2009 | 13.53 | 14.03 | 13.31 | 13.55 | 628,159 | +0.04(+0.29%) |
Jan 23, 2009 | 12.90 | 13.93 | 12.75 | 13.51 | 650,941 | +0.20(+1.49%) |
Jan 22, 2009 | 13.50 | 13.60 | 12.96 | 13.31 | 415,463 | -0.60(-4.29%) |
Jan 21, 2009 | 12.86 | 13.98 | 12.86 | 13.91 | 717,722 | +1.22(+9.60%) |
Jan 20, 2009 | 13.75 | 13.75 | 12.61 | 12.69 | 961,569 | -1.25(-8.96%) |
Jan 16, 2009 | 14.11 | 14.30 | 13.36 | 13.94 | 422,618 | -0.13(-0.92%) |
Jan 15, 2009 | 13.76 | 14.22 | 13.35 | 14.07 | 701,664 | +0.32(+2.29%) |
Jan 14, 2009 | 13.91 | 14.38 | 13.48 | 13.75 | 640,878 | -0.40(-2.81%) |
Jan 13, 2009 | 13.86 | 14.32 | 13.78 | 14.15 | 635,754 | +0.17(+1.24%) |
Jan 12, 2009 | 14.39 | 14.39 | 13.79 | 13.98 | 613,387 | -0.42(-2.91%) |
Jan 09, 2009 | 14.69 | 14.69 | 13.79 | 14.39 | 742,573 | -0.35(-2.37%) |
Jan 08, 2009 | 14.53 | 14.77 | 14.28 | 14.74 | 718,041 | +0.10(+0.68%) |
Jan 07, 2009 | 15.33 | 15.41 | 14.44 | 14.65 | 624,383 | -0.94(-6.04%) |
Jan 06, 2009 | 15.32 | 16.06 | 15.14 | 15.59 | 731,756 | +0.45(+3.00%) |
Jan 05, 2009 | 14.96 | 15.22 | 14.60 | 15.13 | 758,374 | +0.20(+1.33%) |
Jan 02, 2009 | 14.06 | 15.07 | 13.91 | 14.93 | 699,421 | +0.99(+7.09%) |
Dec 31, 2008 | 13.99 | 14.13 | 13.69 | 13.95 | 919,869 | +0.04(+0.31%) |
Dec 30, 2008 | 13.59 | 13.91 | 13.11 | 13.90 | 500,770 | +0.51(+3.77%) |
Dec 29, 2008 | 13.47 | 13.58 | 13.24 | 13.40 | 362,325 | -0.06(-0.42%) |
Dec 26, 2008 | 13.38 | 13.51 | 13.10 | 13.45 | 255,505 | +0.10(+0.78%) |
Dec 24, 2008 | 13.10 | 13.40 | 12.92 | 13.35 | 123,603 | +0.18(+1.38%) |
Dec 23, 2008 | 13.48 | 13.83 | 12.97 | 13.17 | 737,225 | -0.29(-2.12%) |
Dec 22, 2008 | 14.02 | 14.08 | 12.90 | 13.45 | 739,744 | -0.53(-3.80%) |
Dec 19, 2008 | 13.88 | 14.24 | 13.47 | 13.98 | 1,790,381 | +0.51(+3.78%) |
Dec 18, 2008 | 13.17 | 13.60 | 12.71 | 13.47 | 1,596,592 | -0.69(-4.88%) |
Dec 17, 2008 | 13.25 | 14.28 | 13.25 | 14.17 | 1,429,269 | +0.76(+5.67%) |
Dec 16, 2008 | 12.90 | 13.47 | 12.31 | 13.41 | 793,883 | +0.78(+6.16%) |
Dec 15, 2008 | 13.07 | 13.46 | 12.40 | 12.63 | 644,884 | -0.41(-3.11%) |
Dec 12, 2008 | 12.30 | 13.24 | 12.05 | 13.03 | 817,278 | +0.36(+2.83%) |
Dec 11, 2008 | 13.67 | 14.17 | 12.44 | 12.68 | 1,041,954 | -1.16(-8.40%) |
Dec 10, 2008 | 13.67 | 14.51 | 13.67 | 13.84 | 763,632 | +0.31(+2.27%) |
Dec 09, 2008 | 13.84 | 14.44 | 13.30 | 13.53 | 734,143 | -0.39(-2.82%) |
Dec 08, 2008 | 13.41 | 14.00 | 13.25 | 13.92 | 1,565,619 | +1.01(+7.79%) |
Dec 05, 2008 | 12.17 | 12.95 | 11.65 | 12.92 | 902,230 | +0.51(+4.07%) |
Dec 04, 2008 | 12.89 | 13.51 | 11.97 | 12.41 | 852,618 | -0.72(-5.46%) |
Dec 03, 2008 | 12.53 | 13.27 | 12.25 | 13.13 | 741,797 | +0.45(+3.58%) |
Dec 02, 2008 | 12.17 | 12.73 | 11.89 | 12.68 | 810,996 | +0.84(+7.08%) |
Dec 01, 2008 | 13.50 | 14.34 | 11.75 | 11.84 | 1,153,543 | -2.18(-15.53%) |
Nov 28, 2008 | 13.50 | 14.04 | 13.50 | 14.01 | 300,253 | +0.38(+2.76%) |
Nov 26, 2008 | 12.52 | 13.65 | 12.29 | 13.64 | 1,007,470 | +0.73(+5.69%) |
Nov 25, 2008 | 12.77 | 12.95 | 12.00 | 12.90 | 947,084 | +0.34(+2.68%) |
Nov 24, 2008 | 11.73 | 12.67 | 11.48 | 12.57 | 1,171,388 | +0.99(+8.58%) |
Nov 21, 2008 | 10.95 | 11.73 | 10.38 | 11.57 | 1,627,457 | +0.90(+8.41%) |
Nov 20, 2008 | 11.67 | 11.91 | 10.62 | 10.68 | 1,147,638 | -1.01(-8.68%) |
Nov 19, 2008 | 12.85 | 12.98 | 11.67 | 11.69 | 849,617 | -1.11(-8.64%) |
Nov 18, 2008 | 13.04 | 13.38 | 12.22 | 12.80 | 1,156,641 | -0.16(-1.23%) |
Nov 17, 2008 | 12.94 | 13.48 | 12.56 | 12.96 | 1,052,151 | -0.09(-0.66%) |
Nov 14, 2008 | 13.26 | 13.95 | 12.95 | 13.04 | 1,535,556 | -2.12(-14.01%) |
Nov 13, 2008 | 13.87 | 15.30 | 13.13 | 15.17 | 1,033,266 | +1.39(+10.06%) |
Nov 12, 2008 | 14.71 | 15.35 | 13.64 | 13.78 | 1,253,853 | -1.26(-8.38%) |
Nov 11, 2008 | 15.25 | 15.83 | 14.62 | 15.04 | 737,725 | -0.38(-2.46%) |
Nov 10, 2008 | 15.81 | 16.31 | 15.19 | 15.42 | 473,969 | +0.08(+0.51%) |
Nov 07, 2008 | 15.22 | 15.50 | 14.83 | 15.35 | 648,130 | +0.23(+1.51%) |
Nov 06, 2008 | 15.85 | 15.94 | 14.96 | 15.12 | 861,794 | -0.89(-5.53%) |
Nov 05, 2008 | 16.63 | 17.22 | 15.95 | 16.00 | 800,032 | -0.92(-5.41%) |
Nov 04, 2008 | 16.84 | 17.25 | 16.36 | 16.92 | 616,395 | +0.41(+2.46%) |
Nov 03, 2008 | 16.59 | 16.87 | 15.87 | 16.51 | 1,020,691 | +0.56(+3.52%) |
Oct 31, 2008 | 15.71 | 16.36 | 15.60 | 15.95 | 1,548,617 | +0.32(+2.02%) |
Oct 30, 2008 | 16.08 | 16.10 | 14.96 | 15.63 | 1,732,732 | +0.17(+1.12%) |
Oct 29, 2008 | 14.96 | 16.55 | 14.58 | 15.46 | 830,371 | +0.53(+3.53%) |
Oct 28, 2008 | 14.62 | 14.98 | 14.01 | 14.93 | 1,878,218 | +0.70(+4.88%) |
Oct 27, 2008 | 14.37 | 15.24 | 14.17 | 14.24 | 801,653 | -0.37(-2.54%) |
Oct 24, 2008 | 13.81 | 15.34 | 13.47 | 14.61 | 695,526 | -0.64(-4.22%) |
Oct 23, 2008 | 15.75 | 16.72 | 14.62 | 15.25 | 935,345 | -0.67(-4.18%) |
Oct 22, 2008 | 17.21 | 17.21 | 15.32 | 15.92 | 1,056,180 | -1.81(-10.19%) |
Oct 21, 2008 | 17.81 | 18.43 | 17.17 | 17.72 | 670,603 | -0.22(-1.25%) |
Oct 20, 2008 | 16.97 | 17.98 | 16.93 | 17.95 | 668,072 | +1.24(+7.39%) |
Oct 17, 2008 | 16.28 | 18.01 | 16.28 | 16.71 | 820,554 | -0.42(-2.44%) |
Oct 16, 2008 | 16.01 | 17.31 | 15.02 | 17.13 | 974,990 | +1.07(+6.64%) |
Oct 15, 2008 | 17.48 | 18.40 | 16.03 | 16.07 | 607,860 | -1.95(-10.83%) |
Oct 14, 2008 | 19.78 | 19.97 | 17.47 | 18.02 | 768,235 | -1.00(-5.25%) |
Oct 13, 2008 | 18.14 | 19.12 | 17.16 | 19.02 | 1,048,858 | +1.92(+11.22%) |
Oct 10, 2008 | 14.93 | 17.47 | 13.47 | 17.10 | 1,454,931 | +1.43(+9.15%) |
Oct 09, 2008 | 17.30 | 17.66 | 15.56 | 15.66 | 882,966 | -1.39(-8.15%) |
Oct 08, 2008 | 16.83 | 17.87 | 16.74 | 17.06 | 1,541,749 | -0.36(-2.06%) |
Oct 07, 2008 | 19.17 | 19.30 | 17.41 | 17.41 | 825,224 | -1.50(-7.95%) |
Oct 06, 2008 | 18.89 | 19.17 | 17.32 | 18.92 | 946,364 | -0.14(-0.73%) |
Oct 03, 2008 | 19.70 | 20.48 | 18.96 | 19.05 | 664,011 | -0.32(-1.65%) |
Oct 02, 2008 | 20.63 | 20.71 | 19.27 | 19.37 | 386,048 | -1.35(-6.50%) |
Oct 01, 2008 | 21.10 | 21.41 | 20.56 | 20.72 | 521,849 | -0.49(-2.30%) |
Sep 30, 2008 | 20.16 | 21.34 | 20.14 | 21.21 | 613,494 | +1.52(+7.74%) |
Sep 29, 2008 | 20.46 | 21.30 | 19.54 | 19.69 | 553,661 | -1.16(-5.55%) |
Sep 26, 2008 | 20.81 | 20.96 | 20.20 | 20.84 | 460,950 | -0.01(-0.04%) |
Sep 25, 2008 | 20.66 | 21.26 | 20.52 | 20.85 | 439,682 | +0.36(+1.75%) |
Sep 24, 2008 | 21.37 | 21.98 | 20.43 | 20.49 | 535,290 | -0.87(-4.08%) |
Sep 23, 2008 | 22.38 | 22.75 | 21.23 | 21.37 | 636,472 | -1.06(-4.74%) |
Sep 22, 2008 | 23.69 | 23.96 | 22.33 | 22.43 | 689,712 | -1.03(-4.40%) |
Sep 19, 2008 | 23.59 | 24.73 | 22.86 | 23.46 | 2,193,663 | +0.92(+4.08%) |
Sep 18, 2008 | 20.34 | 22.61 | 20.23 | 22.54 | 1,651,530 | +2.73(+13.75%) |
Sep 17, 2008 | 20.95 | 21.59 | 19.45 | 19.82 | 1,314,047 | -1.50(-7.03%) |
Sep 16, 2008 | 20.23 | 21.44 | 20.21 | 21.31 | 1,044,012 | +0.45(+2.17%) |
Sep 15, 2008 | 20.45 | 21.88 | 20.45 | 20.86 | 1,062,561 | -0.75(-3.48%) |
Sep 12, 2008 | 21.63 | 21.85 | 21.25 | 21.61 | 617,126 | -0.03(-0.14%) |
Sep 11, 2008 | 21.54 | 21.85 | 20.93 | 21.64 | 820,091 | -0.04(-0.20%) |
Sep 10, 2008 | 20.61 | 21.76 | 20.59 | 21.69 | 1,157,081 | +1.37(+6.76%) |
Sep 09, 2008 | 21.43 | 21.79 | 20.26 | 20.31 | 1,112,303 | -1.11(-5.20%) |
Sep 08, 2008 | 22.05 | 22.33 | 21.20 | 21.43 | 586,929 | +0.09(+0.40%) |
Sep 05, 2008 | 21.21 | 21.65 | 20.88 | 21.34 | 766,068 | +0.00(+0.02%) |
Sep 04, 2008 | 21.68 | 22.10 | 21.27 | 21.34 | 996,634 | -0.26(-1.22%) |
Sep 03, 2008 | 21.81 | 22.22 | 21.33 | 21.60 | 698,749 | -0.16(-0.75%) |
Sep 02, 2008 | 22.91 | 22.96 | 21.74 | 21.76 | 1,823,952 | -1.40(-6.04%) |
Aug 29, 2008 | 23.19 | 23.36 | 22.76 | 23.16 | 1,229,185 | +0.04(+0.19%) |
Aug 28, 2008 | 22.72 | 23.15 | 22.55 | 23.12 | 1,029,356 | +0.27(+1.19%) |
Aug 27, 2008 | 23.04 | 23.11 | 22.62 | 22.85 | 891,686 | -0.09(-0.38%) |
Aug 26, 2008 | 22.24 | 23.32 | 22.17 | 22.93 | 2,105,710 | +0.19(+0.82%) |
Aug 25, 2008 | 23.50 | 23.69 | 22.67 | 22.75 | 2,217,389 | -0.89(-3.78%) |
Aug 22, 2008 | 24.55 | 25.03 | 23.28 | 23.64 | 7,827,421 | -7.36(-23.73%) |
Aug 21, 2008 | 31.15 | 31.29 | 30.57 | 31.00 | 1,665,244 | -0.31(-0.98%) |
Aug 20, 2008 | 31.07 | 31.51 | 30.87 | 31.30 | 574,747 | +0.31(+0.99%) |
Aug 19, 2008 | 30.72 | 31.49 | 30.68 | 31.00 | 467,673 | +0.04(+0.13%) |
Aug 18, 2008 | 31.16 | 31.52 | 30.69 | 30.96 | 297,389 | -0.08(-0.26%) |
Aug 15, 2008 | 31.49 | 31.53 | 30.94 | 31.04 | 736,115 | -0.05(-0.15%) |
Aug 14, 2008 | 30.61 | 31.13 | 30.59 | 31.09 | 439,729 | +0.16(+0.50%) |
Aug 13, 2008 | 30.61 | 31.08 | 30.31 | 30.93 | 500,066 | +0.18(+0.59%) |
Aug 12, 2008 | 31.17 | 31.17 | 30.61 | 30.75 | 512,535 | -0.48(-1.52%) |
Aug 11, 2008 | 30.51 | 31.35 | 30.26 | 31.23 | 831,307 | +0.95(+3.14%) |
Aug 08, 2008 | 29.61 | 30.36 | 29.61 | 30.28 | 680,115 | +0.57(+1.92%) |
Aug 07, 2008 | 29.90 | 30.06 | 29.59 | 29.71 | 667,788 | -0.61(-2.02%) |
Aug 06, 2008 | 29.48 | 30.57 | 29.48 | 30.32 | 600,108 | +0.29(+0.96%) |
Aug 05, 2008 | 29.49 | 30.44 | 29.49 | 30.03 | 500,108 | +0.18(+0.59%) |
Aug 04, 2008 | 30.17 | 30.37 | 29.64 | 29.85 | 527,842 | -0.25(-0.85%) |
Aug 01, 2008 | 30.82 | 30.96 | 29.95 | 30.11 | 909,646 | -0.41(-1.34%) |
Jul 31, 2008 | 31.54 | 31.61 | 30.51 | 30.52 | 861,530 | -1.44(-4.51%) |
Jul 30, 2008 | 32.08 | 32.41 | 31.48 | 31.96 | 962,118 | +0.19(+0.60%) |
Jul 29, 2008 | 31.77 | 31.85 | 30.90 | 31.77 | 606,381 | +0.56(+1.78%) |
Jul 28, 2008 | 31.73 | 32.10 | 31.10 | 31.21 | 479,406 | -0.56(-1.75%) |
Jul 25, 2008 | 31.80 | 32.29 | 31.13 | 31.77 | 606,133 | +0.32(+1.02%) |
Jul 24, 2008 | 32.39 | 32.75 | 31.33 | 31.45 | 899,019 | -0.91(-2.80%) |
Jul 23, 2008 | 33.24 | 33.36 | 31.93 | 32.36 | 1,496,194 | -1.60(-4.71%) |
Jul 22, 2008 | 33.00 | 34.11 | 32.72 | 33.96 | 1,175,245 | +0.69(+2.06%) |
Jul 21, 2008 | 32.87 | 33.42 | 32.43 | 33.27 | 466,134 | +0.57(+1.73%) |
Jul 18, 2008 | 33.04 | 33.23 | 32.41 | 32.70 | 494,400 | -0.29(-0.89%) |
Jul 17, 2008 | 33.22 | 33.22 | 32.63 | 33.00 | 701,169 | -0.14(-0.42%) |
Jul 16, 2008 | 31.68 | 33.25 | 30.94 | 33.13 | 1,275,322 | +1.61(+5.11%) |
Jul 15, 2008 | 30.19 | 31.93 | 29.74 | 31.52 | 1,855,298 | +0.92(+3.01%) |
Jul 14, 2008 | 30.53 | 30.93 | 29.44 | 30.60 | 803,913 | +0.35(+1.17%) |
Jul 11, 2008 | 29.67 | 30.37 | 29.22 | 30.25 | 684,341 | +0.29(+0.97%) |
Jul 10, 2008 | 29.89 | 30.22 | 29.53 | 29.96 | 858,626 | -0.14(-0.46%) |
Jul 09, 2008 | 30.30 | 30.88 | 29.83 | 30.10 | 884,564 | -0.14(-0.47%) |
Jul 08, 2008 | 28.91 | 30.25 | 28.86 | 30.24 | 1,053,920 | +1.37(+4.74%) |
Jul 07, 2008 | 29.15 | 29.63 | 28.53 | 28.87 | 857,744 | -0.05(-0.16%) |
Jul 04, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,532 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.87 | 28.52 | 28.92 | 923,532 | -0.92(-3.08%) |
Jul 02, 2008 | 31.81 | 32.12 | 29.80 | 29.84 | 877,784 | -2.03(-6.37%) |
Jul 01, 2008 | 31.39 | 32.20 | 30.97 | 31.87 | 508,939 | +0.39(+1.23%) |
Jun 30, 2008 | 31.77 | 32.19 | 31.40 | 31.48 | 545,092 | -0.25(-0.78%) |
Jun 27, 2008 | 31.80 | 32.10 | 31.45 | 31.73 | 1,454,829 | -0.01(-0.03%) |
Jun 26, 2008 | 32.60 | 32.60 | 31.62 | 31.74 | 636,261 | -1.12(-3.40%) |
Jun 25, 2008 | 32.45 | 33.21 | 32.42 | 32.85 | 756,526 | +0.44(+1.37%) |
Jun 24, 2008 | 32.75 | 33.13 | 32.41 | 32.41 | 544,617 | -0.55(-1.68%) |
Jun 23, 2008 | 32.55 | 33.38 | 32.40 | 32.96 | 544,230 | +0.38(+1.18%) |
Jun 20, 2008 | 32.82 | 32.82 | 32.06 | 32.58 | 1,043,521 | -0.42(-1.27%) |
Jun 19, 2008 | 32.11 | 33.00 | 32.11 | 33.00 | 470,514 | +0.56(+1.73%) |
Jun 18, 2008 | 32.33 | 32.95 | 32.13 | 32.43 | 1,131,398 | -0.08(-0.24%) |
Jun 17, 2008 | 32.86 | 32.86 | 32.37 | 32.51 | 722,906 | -0.07(-0.21%) |
Jun 16, 2008 | 32.40 | 32.66 | 32.27 | 32.58 | 1,375,304 | +0.32(+1.00%) |
Jun 13, 2008 | 31.82 | 32.39 | 31.79 | 32.26 | 1,123,743 | +0.97(+3.09%) |
Jun 12, 2008 | 30.52 | 31.71 | 29.86 | 31.29 | 971,107 | +0.67(+2.19%) |
Jun 11, 2008 | 31.13 | 31.50 | 30.61 | 30.62 | 992,353 | -0.51(-1.64%) |
Jun 10, 2008 | 31.36 | 32.21 | 31.11 | 31.13 | 1,647,705 | -0.92(-2.87%) |
Jun 09, 2008 | 31.38 | 32.26 | 31.07 | 32.05 | 963,568 | +0.49(+1.56%) |
Jun 06, 2008 | 31.93 | 32.37 | 31.56 | 31.56 | 986,921 | -0.68(-2.10%) |
Jun 05, 2008 | 31.33 | 32.36 | 31.31 | 32.24 | 1,202,907 | +1.03(+3.31%) |
Jun 04, 2008 | 30.44 | 31.72 | 30.39 | 31.20 | 1,072,126 | +0.63(+2.08%) |
Jun 03, 2008 | 30.95 | 31.35 | 30.32 | 30.57 | 870,747 | -0.35(-1.12%) |
Jun 02, 2008 | 31.03 | 31.30 | 29.72 | 30.91 | 704,804 | -0.12(-0.38%) |
May 30, 2008 | 31.07 | 31.32 | 30.84 | 31.03 | 1,184,497 | +0.16(+0.53%) |
May 29, 2008 | 30.97 | 31.31 | 30.17 | 30.87 | 952,697 | -0.30(-0.96%) |
May 28, 2008 | 30.24 | 31.17 | 30.15 | 31.17 | 1,459,756 | +1.11(+3.68%) |
May 27, 2008 | 30.01 | 30.41 | 29.89 | 30.06 | 1,192,078 | +0.23(+0.78%) |
May 26, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,026 | +0.00(+0.00%) |
May 23, 2008 | 28.92 | 30.04 | 28.92 | 29.83 | 965,026 | -0.29(-0.96%) |
May 22, 2008 | 29.53 | 30.44 | 29.17 | 30.12 | 2,479,524 | +3.71(+14.05%) |
May 21, 2008 | 27.01 | 27.17 | 25.97 | 26.41 | 557,375 | -0.47(-1.74%) |
May 20, 2008 | 27.06 | 27.28 | 26.54 | 26.87 | 415,987 | -0.21(-0.78%) |
May 19, 2008 | 27.12 | 27.56 | 26.90 | 27.08 | 541,491 | -0.08(-0.29%) |
May 16, 2008 | 27.36 | 27.58 | 26.49 | 27.16 | 316,935 | -0.00(-0.02%) |
May 15, 2008 | 26.32 | 27.27 | 26.26 | 27.17 | 418,459 | +0.82(+3.11%) |
May 14, 2008 | 27.13 | 27.13 | 26.31 | 26.35 | 586,834 | -0.82(-3.02%) |
May 13, 2008 | 26.63 | 27.23 | 26.25 | 27.17 | 457,108 | +0.55(+2.08%) |
May 12, 2008 | 25.90 | 26.63 | 25.55 | 26.61 | 369,558 | +0.70(+2.70%) |
May 09, 2008 | 25.49 | 25.99 | 25.21 | 25.91 | 176,742 | +0.15(+0.59%) |
May 08, 2008 | 25.50 | 25.88 | 25.30 | 25.76 | 220,920 | +0.22(+0.88%) |
May 07, 2008 | 25.94 | 26.02 | 25.39 | 25.54 | 366,654 | -0.36(-1.38%) |
May 06, 2008 | 25.46 | 26.00 | 25.20 | 25.90 | 340,597 | +0.25(+0.96%) |
May 05, 2008 | 25.69 | 25.70 | 25.28 | 25.65 | 329,531 | -0.06(-0.25%) |
May 02, 2008 | 26.16 | 26.28 | 25.68 | 25.71 | 421,300 | -0.29(-1.13%) |